Breaking News

Taylor Morrison Home (TMHC)

	Symbol	Exchange	Currency
	TMHC	NYSE	USD	Real-time
	THM	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

67.31 -0.01 -0.01%

28/08 - Closed. Currency in USD

After Hours

67.31

0.01

0.01%

21:11:41 - Real-time Data

Type: Equity

Market: United States

Volume: 626,725
Bid/Ask: 0.00 / 0.00
Day's Range: 66.22 - 67.71

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Taylor Morrison Home Option Chain

Get free option data for TMHC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Taylor Morrison Home options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 28, 2025 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.9	33.9	0	35.00	0	0%	0	0.75	0
TMHC Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250919\|35.00C Delta0.9211 Imp Vol2.3685 Bid29.9 Gamma0.0038 Theoretical33.9 Ask33.9 Theta-0.1336 Intrinsic Value32.3 Volume0 Vega0.0242 Time Value-32.3 Open Interest0 Rho0.0168 Delta / Theta-6.8929 TMHC Put 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250919\|35.00P Delta-0.0316 Imp Vol1.5975 Bid0 Gamma0.0027 Theoretical0.37 Ask0.75 Theta-0.0421 Intrinsic Value-32.3 Volume0 Vega0.0117 Time Value32.3 Open Interest0 Rho-0.0014 Delta / Theta0.7494
0	0%	25.8	28.6	0	40.00	0	0%	0	1.35	0
TMHC Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250919\|40.00C Delta0.9865 Imp Vol1.0121 Bid25.8 Gamma0.0021 Theoretical27.2 Ask28.6 Theta-0.0177 Intrinsic Value27.3 Volume0 Vega0.0057 Time Value-27.3 Open Interest0 Rho0.0234 Delta / Theta-55.6706 TMHC Put 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250919\|40.00P Delta-0.0555 Imp Vol1.498 Bid0 Gamma0.0045 Theoretical0.68 Ask1.35 Theta-0.0623 Intrinsic Value-27.3 Volume0 Vega0.0184 Time Value27.3 Open Interest0 Rho-0.0025 Delta / Theta0.8913
0	0%	20.6	22.7	0	45.00	0.03	0%	0	0.15	0
TMHC Call 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250919\|45.00C Delta0.9385 Imp Vol1.1666 Bid20.6 Gamma0.0063 Theoretical22.7 Ask22.7 Theta-0.0577 Intrinsic Value22.3 Volume0 Vega0.02 Time Value-22.3 Open Interest0 Rho0.0242 Delta / Theta-16.2617 TMHC Put 45.00 Exp: Sep 19, 2025 Last: 0.03 Chg.: 0% SymbolTMHC\|20250919\|45.00P Delta-0.0152 Imp Vol0.7893 Bid0 Gamma0.003 Theoretical0.08 Ask0.15 Theta-0.0112 Intrinsic Value-22.3 Volume0 Vega0.0063 Time Value22.33 Open Interest1 Rho-0.0006 Delta / Theta1.3594
					67.3	Price @ Aug 28, 2025 20:09 GMT
2.51	0%	0.5	2.75	0	70.00	3.01	0%	1.75	4.3	0
TMHC Call 70.00 Exp: Sep 19, 2025 Last: 2.51 Chg.: 0% SymbolTMHC\|20250919\|70.00C Delta0.3642 Imp Vol0.4194 Bid0.5 Gamma0.0544 Theoretical1.63 Ask2.75 Theta-0.0616 Intrinsic Value-2.7 Volume0 Vega0.0618 Time Value5.21 Open Interest14 Rho0.0137 Delta / Theta-5.9129 TMHC Put 70.00 Exp: Sep 19, 2025 Last: 3.01 Chg.: 0% SymbolTMHC\|20250919\|70.00P Delta-0.9154 Imp Vol0.1417 Bid1.75 Gamma0.071 Theoretical3.03 Ask4.3 Theta-0.005 Intrinsic Value2.7 Volume0 Vega0.024 Time Value0.31 Open Interest5 Rho-0.0136 Delta / Theta181.662
0.57	0%	0	1.5	0	75.00	0	0%	6.6	9.1	0
TMHC Call 75.00 Exp: Sep 19, 2025 Last: 0.57 Chg.: 0% SymbolTMHC\|20250919\|75.00C Delta0.1861 Imp Vol0.4718 Bid0 Gamma0.0345 Theoretical0.75 Ask1.5 Theta-0.0487 Intrinsic Value-7.7 Volume0 Vega0.0441 Time Value8.27 Open Interest9 Rho0.0071 Delta / Theta-3.8256 TMHC Put 75.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250919\|75.00P Delta-0.7627 Imp Vol0.5801 Bid6.6 Gamma0.0328 Theoretical9.1 Ask9.1 Theta-0.0617 Intrinsic Value7.7 Volume0 Vega0.0507 Time Value-7.7 Open Interest0 Rho-0.0264 Delta / Theta12.3709
0	0%	0	0.95	0	80.00	0	0%	11.6	14.7	0
TMHC Call 80.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250919\|80.00C Delta0.1131 Imp Vol0.5562 Bid0 Gamma0.021 Theoretical0.48 Ask0.95 Theta-0.0407 Intrinsic Value-12.7 Volume0 Vega0.0316 Time Value12.7 Open Interest0 Rho0.0043 Delta / Theta-2.7765 TMHC Put 80.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250919\|80.00P Delta-0.9284 Imp Vol0.4895 Bid11.6 Gamma0.0176 Theoretical13.15 Ask14.7 Theta-0.0204 Intrinsic Value12.7 Volume0 Vega0.0221 Time Value-12.7 Open Interest0 Rho-0.0213 Delta / Theta45.6117

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

TMHC Comments

Write your thoughts about Taylor Morrison Home

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,126.80	-25.56	-0.50%
NSE All Share	140,557.23	-691.52	-0.49%
US 30	45,573.0	-63.9	-0.14%
US 500	6,499.6	-2.3	-0.03%
FTSE 100	9,216.82	-38.68	-0.42%
DAX	24,039.92	-6.29	-0.03%
South Africa Top 40	94,234.59	-127.83	-0.14%

Brent Oil	67.69	-0.29	-0.43%
Crude Oil WTI	64.30	-0.30	-0.46%
Gold	3,470.70	-3.60	-0.10%
Silver	39.115	-0.075	-0.19%
Copper	4.5740	+0.0300	+0.66%
London Cocoa	5,376.00	-70.00	-1.29%
London Wheat	168.40	-1.00	-0.59%

Nigeria 10Y	15.683	0.000	0.00%
Nigeria 2Y	17.540	+0.003	+0.02%
U.K. 10Y	4.6990	-0.0360	-0.76%
Germany 10Y	2.7021	+0.0041	+0.15%
U.S. 10Y	4.214	+0.007	+0.17%
U.S. 5Y	3.699	+0.003	+0.08%
U.S. 2Y	3.637	+0.002	+0.06%

Fidelitybk	21.300	-0.100	-0.47%
Zenith Bank	69.00	-0.90	-1.29%
UBA	48.80	-0.70	-1.41%
First HoldCo	32.55	+0.05	+0.15%
Guaranty Trust Holding	92.05	-2.95	-3.11%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	520.20	+0.20	+0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
TMHC	67.31	-0.01	-0.01%
Fastighetsräntefo.	105.690	+0.380	+0.36%
Anchor Tactical M.	9.42	0.00	0%
ABSA Fundisa Fund.	1.000	0.000	0%
Carmignac Credit .	120.580	+0.030	+0.02%

Market Movers

Name	Last	Chg. %	Vol.
Champion Brew	17.30	-4.42%	201.05M
Access Holdings	27.00	-0.74%	102.18M
Guaranty Trust Holding	92.05	-3.11%	96.45M
Sterling Bank	8.000	0.00%	90.82M
First HoldCo	32.55	+0.15%	46.26M
Fidelitybk	21.300	-0.47%	33.50M
Aradel Holdings	510.00	0.00%	6.97M

Name	Last	Chg. %	Vol.
SCOA Nigeria	6.050	+10.00%	150.06K
Rtbriscoe	3.36	+9.80%	1.39M
Nem	31.200	+7.96%	1.74M
Nigerian Exchange	57.80	+7.94%	778.80K
McNichols	3.80	+7.04%	635.93K
Austin Laz	2.90	+6.62%	486.46K
Cutix	3.690	+5.43%	5.46M

Name	Last	Chg. %	Vol.
International Energy Insurance	3.29	-9.62%	2.60M
Omatek Ventures	1.32	-8.97%	1.53M
Ellah Lakes	13.68	-8.49%	11.65M
Royalex	2.00	-6.98%	7.12M
Sunu Assurances	5.54	-6.42%	1.33M
Dangote Sugar	58.00	-5.54%	1.65M
Secure Electronic Tech	0.90	-5.26%	15.17M